| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2022 | CNY | 5.53 | 6.36 | 5.53 | 5.92 | 5.92 | +0.35 (+6.28%) | 11,641,037 |
| 12 May 2022 | CNY | 5.4 | 5.59 | 5.4 | 5.57 | 5.57 | +0.17 (+3.15%) | 4,897,912 |
| 11 May 2022 | CNY | 5.42 | 5.6 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 4,342,600 |
| 10 May 2022 | CNY | 5.31 | 5.45 | 5.24 | 5.42 | 5.42 | +0.07 (+1.31%) | 2,772,100 |
| 9 May 2022 | CNY | 5.22 | 5.42 | 5.22 | 5.35 | 5.35 | +0.11 (+2.10%) | 2,802,200 |
| 6 May 2022 | CNY | 5.26 | 5.32 | 5.17 | 5.24 | 5.24 | -0.12 (-2.24%) | 2,804,000 |
| 5 May 2022 | CNY | 5.28 | 5.48 | 5.26 | 5.36 | 5.36 | +0.01 (+0.19%) | 3,396,310 |
| 29 Apr 2022 | CNY | 5.27 | 5.42 | 5.25 | 5.35 | 5.35 | +0.18 (+3.48%) | 3,831,300 |
| 28 Apr 2022 | CNY | 5.29 | 5.34 | 5.11 | 5.17 | 5.17 | -0.18 (-3.36%) | 3,190,700 |
| 27 Apr 2022 | CNY | 5.19 | 5.39 | 5.03 | 5.35 | 5.35 | +0.21 (+4.09%) | 3,752,300 |
| 26 Apr 2022 | CNY | 5.49 | 5.58 | 5.13 | 5.14 | 5.14 | -0.37 (-6.72%) | 4,456,600 |
| 25 Apr 2022 | CNY | 5.69 | 5.87 | 5.4 | 5.51 | 5.51 | -0.21 (-3.67%) | 4,904,400 |
| 22 Apr 2022 | CNY | 5.71 | 5.87 | 5.63 | 5.72 | 5.72 | -0.06 (-1.04%) | 2,708,402 |
| 21 Apr 2022 | CNY | 5.98 | 6.1 | 5.78 | 5.78 | 5.78 | -0.29 (-4.78%) | 3,388,700 |
| 20 Apr 2022 | CNY | 6.08 | 6.12 | 5.96 | 6.07 | 6.07 | +0.04 (+0.66%) | 3,327,900 |
| 19 Apr 2022 | CNY | 5.84 | 6.14 | 5.81 | 6.03 | 6.03 | +0.19 (+3.25%) | 4,140,202 |
| 18 Apr 2022 | CNY | 5.83 | 5.88 | 5.68 | 5.84 | 5.84 | +0.01 (+0.17%) | 1,984,560 |
| 15 Apr 2022 | CNY | 6.08 | 6.08 | 5.79 | 5.83 | 5.83 | -0.26 (-4.27%) | 4,959,900 |
| 14 Apr 2022 | CNY | 6.14 | 6.22 | 6.08 | 6.09 | 6.09 | -0.03 (-0.49%) | 2,738,900 |
| 13 Apr 2022 | CNY | 6.14 | 6.29 | 6.01 | 6.12 | 6.12 | 0.0 (0.0%) | 4,999,800 |
| 12 Apr 2022 | CNY | 5.95 | 6.13 | 5.9 | 6.12 | 6.12 | +0.15 (+2.51%) | 2,909,912 |
| 11 Apr 2022 | CNY | 6.2 | 6.24 | 5.9 | 5.97 | 5.97 | -0.24 (-3.86%) | 5,107,000 |
| 8 Apr 2022 | CNY | 6.34 | 6.44 | 6.17 | 6.21 | 6.21 | -0.14 (-2.20%) | 4,518,300 |
| 7 Apr 2022 | CNY | 6.48 | 6.67 | 6.35 | 6.35 | 6.35 | -0.16 (-2.46%) | 6,863,300 |
| 6 Apr 2022 | CNY | 6.42 | 6.52 | 6.36 | 6.51 | 6.51 | +0.14 (+2.20%) | 3,780,300 |
| 1 Apr 2022 | CNY | 6.44 | 6.52 | 6.35 | 6.37 | 6.37 | -0.12 (-1.85%) | 3,827,800 |
| 31 Mar 2022 | CNY | 6.39 | 6.53 | 6.35 | 6.49 | 6.49 | +0.07 (+1.09%) | 4,111,500 |
| 30 Mar 2022 | CNY | 6.37 | 6.44 | 6.33 | 6.42 | 6.42 | +0.11 (+1.74%) | 2,882,200 |
| 29 Mar 2022 | CNY | 6.47 | 6.48 | 6.29 | 6.31 | 6.31 | -0.11 (-1.71%) | 3,210,000 |
| 28 Mar 2022 | CNY | 6.35 | 6.46 | 6.25 | 6.42 | 6.42 | +0.03 (+0.47%) | 3,389,100 |
